Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

SSP Group (SSPG) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 163.90 168.70 162.80 168.70 2,917,596
6th Aug 2025 (Wed) 169.40 170.80 167.20 168.80 1,268,069
5th Aug 2025 (Tue) 165.90 173.30 165.90 169.10 902,371
4th Aug 2025 (Mon) 164.70 170.00 164.70 170.00 4,300,529
1st Aug 2025 (Fri) 167.50 170.90 167.10 167.20 1,512,766
31st Jul 2025 (Thu) 166.60 172.00 166.60 171.00 4,027,634
30th Jul 2025 (Wed) 167.00 168.80 165.70 168.20 3,258,914
29th Jul 2025 (Tue) 179.80 179.80 164.20 168.00 7,757,108
28th Jul 2025 (Mon) 185.00 185.00 177.50 178.00 875,930
25th Jul 2025 (Fri) 180.00 182.50 179.80 181.50 7,551,398
24th Jul 2025 (Thu) 179.30 181.30 177.70 181.20 6,651,112
23rd Jul 2025 (Wed) 179.50 179.50 176.00 177.80 737,481
22nd Jul 2025 (Tue) 171.10 177.00 171.10 175.60 1,410,252
21st Jul 2025 (Mon) 174.00 175.80 173.50 175.30 817,810
18th Jul 2025 (Fri) 174.80 174.80 170.70 173.00 1,146,545
17th Jul 2025 (Thu) 169.50 171.30 166.70 170.70 1,624,924
16th Jul 2025 (Wed) 173.00 173.30 170.00 170.60 1,387,749
15th Jul 2025 (Tue) 174.00 174.10 171.30 172.80 2,724,796
14th Jul 2025 (Mon) 171.60 174.30 170.10 172.70 1,591,108
11th Jul 2025 (Fri) 184.80 185.10 168.30 173.10 3,027,677
10th Jul 2025 (Thu) 189.90 189.90 184.80 188.00 1,208,063
9th Jul 2025 (Wed) 190.00 190.00 185.40 185.40 808,144
8th Jul 2025 (Tue) 187.00 189.50 185.20 187.40 1,415,856
7th Jul 2025 (Mon) 185.90 190.40 185.90 188.10 951,651
4th Jul 2025 (Fri) 183.80 188.20 183.80 186.50 527,653
3rd Jul 2025 (Thu) 186.00 190.10 183.90 188.10 1,763,959
2nd Jul 2025 (Wed) 177.90 191.00 175.00 186.00 4,031,520
1st Jul 2025 (Tue) 171.80 173.90 171.80 173.80 1,326,484
30th Jun 2025 (Mon) 169.20 173.70 169.20 172.30 2,301,459
27th Jun 2025 (Fri) 172.20 173.80 170.60 173.40 1,609,885
26th Jun 2025 (Thu) 164.30 169.30 164.30 169.20 1,172,667
25th Jun 2025 (Wed) 169.00 169.20 165.60 168.40 3,657,978
24th Jun 2025 (Tue) 163.00 169.30 163.00 168.60 4,384,242
23rd Jun 2025 (Mon) 162.50 165.50 162.30 163.80 1,555,867
20th Jun 2025 (Fri) 160.30 166.10 160.30 164.50 5,934,975
19th Jun 2025 (Thu) 161.20 164.90 159.80 162.20 5,160,592
18th Jun 2025 (Wed) 162.00 165.50 161.60 165.00 2,396,190
17th Jun 2025 (Tue) 164.00 164.50 162.40 163.30 1,937,211
16th Jun 2025 (Mon) 160.00 164.90 160.00 163.80 5,368,676
13th Jun 2025 (Fri) 165.00 165.10 159.90 161.50 1,217,257
12th Jun 2025 (Thu) 166.00 168.00 164.40 166.80 2,630,391
11th Jun 2025 (Wed) 168.00 168.30 166.10 167.50 1,001,910
10th Jun 2025 (Tue) 168.00 168.00 165.00 166.90 1,177,569
9th Jun 2025 (Mon) 163.30 165.70 163.00 165.70 1,849,009
FTSE 100 Latest
Value9,105.63
Change4.86